9308東証S貸借
業種 海運業
乾汽船 株価時系列データ
PTS
1,598
円
(21:47)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,598 (24/11/22) | 910 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,598 (24/11/22) | 910 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,109 | 1,619 | 1,101 | 1,597 | +474 | +42.2 | 5,800,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,995 | 2,003 | 1,604 | 1,671 | -337 | -16.8 | 10,380,000 |
| 22/03 | 2,348 | 2,537 | 1,801 | 2,008 | -304 | -13.2 | 39,007,100 |
| 22/02 | 2,400 | 3,685 | 2,214 | 2,312 | -6 | -0.3 | 15,387,800 |
| 22/01 | 2,346 | 2,679 | 2,145 | 2,318 | +2 | +0.1 | 6,527,100 |
| 21/12 | 2,020 | 2,336 | 1,963 | 2,316 | +307 | +15.3 | 4,268,100 |
| 21/11 | 2,290 | 2,350 | 1,962 | 2,009 | -239 | -10.6 | 4,955,100 |
| 21/10 | 2,306 | 2,434 | 2,147 | 2,248 | -108 | -4.6 | 8,053,600 |
| 21/09 | 2,439 | 2,970 | 2,238 | 2,356 | -33 | -1.4 | 24,602,800 |
| 21/08 | 1,280 | 2,410 | 1,279 | 2,389 | +1,125 | +89.0 | 28,877,600 |
| 21/07 | 1,288 | 1,328 | 1,191 | 1,264 | -38 | -2.9 | 684,700 |
| 21/06 | 1,120 | 1,360 | 1,102 | 1,302 | +188 | +16.9 | 1,315,000 |
| 21/05 | 1,148 | 1,228 | 1,069 | 1,114 | -4 | -0.4 | 714,500 |
| 21/04 | 1,058 | 1,289 | 1,019 | 1,118 | +56 | +5.3 | 1,583,700 |
| 21/03 | 924 | 1,185 | 924 | 1,062 | +139 | +15.1 | 994,600 |
| 21/02 | 939 | 998 | 922 | 923 | -8 | -0.9 | 475,100 |
| 21/01 | 958 | 983 | 900 | 931 | -20 | -2.1 | 731,900 |
| 20/12 | 944 | 969 | 892 | 951 | +13 | +1.4 | 463,100 |
| 20/11 | 913 | 973 | 886 | 938 | +32 | +3.5 | 557,200 |
| 20/10 | 872 | 976 | 854 | 906 | +30 | +3.4 | 446,500 |
| 20/09 | 803 | 1,010 | 792 | 876 | +76 | +9.5 | 766,900 |
| 20/08 | 793 | 845 | 793 | 800 | +9 | +1.1 | 433,700 |
| 20/07 | 836 | 856 | 777 | 791 | -42 | -5.0 | 925,700 |
| 20/06 | 1,175 | 1,177 | 826 | 833 | -330 | -28.4 | 1,002,700 |
| 20/05 | 1,182 | 1,260 | 1,094 | 1,163 | -25 | -2.1 | 534,300 |
| 20/04 | 1,230 | 1,261 | 1,131 | 1,188 | -57 | -4.6 | 377,600 |
| 20/03 | 1,069 | 1,320 | 849 | 1,245 | +172 | +16.0 | 1,378,100 |
| 20/02 | 1,129 | 1,280 | 1,065 | 1,073 | -68 | -6.0 | 627,100 |
| 20/01 | 1,158 | 1,189 | 1,132 | 1,141 | -47 | -4.0 | 400,600 |
| 19/12 | 1,158 | 1,197 | 1,124 | 1,188 | +28 | +2.4 | 460,900 |
| 19/11 | 1,165 | 1,238 | 1,109 | 1,160 | -17 | -1.4 | 710,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
